NYSE:GD

General Dynamics Stock Chart and Price History

$208.06

+2.92 (+1.42 %)

(As of 10/15/2021 04:00 PM ET)

Add

Compare

Today's Range

$205.75

▼

$208.93

50-Day Range

$191.19

▼

$208.06

52-Week Range

$129.17

▼

$208.93

Volume1.08 million shs

Average Volume1.09 million shs

Market Capitalization$58.16 billion

P/E Ratio18.12

Dividend Yield2.32%

Beta1.14

General Dynamics (NYSE:GD) Price Performance

5 Day
Performance
+2.22%

1 Month
Performance
+6.63%

3 Month
Performance
+9.92%

Year-To-Date
Performance
+39.81%

1 Year
Performance
+46.27%

General Dynamics (NYSE GD) Stock Chart for Sunday, October, 17, 2021

Charts Provided by TradingView.

General Dynamics (NYSE:GD) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/15/2021	$205.14	$208.06 +1.42%	$208.93	$205.75	1.08 million shs	$58.16 billion
10/14/2021	$203.39	$205.14 +0.86%	$205.67	$203.40	736,027 shs	$57.35 billion
10/13/2021	$203.55	$203.39 -0.08%	$204.06	$200.93	662,428 shs	$56.86 billion
10/12/2021	$202.88	$203.55 +0.33%	$205.45	$202.70	796,141 shs	$56.90 billion
10/11/2021	$202.12	$202.88 +0.38%	$205.84	$201.89	693,383 shs	$56.71 billion
10/08/2021	$201.73	$202.12 +0.19%	$202.84	$200.86	723,110 shs	$56.50 billion
10/07/2021	$199.36	$201.73 +1.19%	$202.19	$199.75	664,169 shs	$56.39 billion
10/06/2021	$198.16	$199.36 +0.61%	$199.41	$195.00	722,828 shs	$55.73 billion
10/05/2021	$197.51	$198.16 +0.33%	$199.66	$196.62	946,409 shs	$55.39 billion
10/04/2021	$198.22	$197.51 -0.36%	$199.74	$195.79	853,115 shs	$55.21 billion

10/01/2021	$196.03	$198.22 +1.12%	$199.30	$194.06	876,776 shs	$55.41 billion
09/30/2021	$198.39	$196.03 -1.19%	$199.49	$196.01	1.06 million shs	$54.80 billion
09/29/2021	$197.10	$198.39 +0.65%	$199.52	$197.09	671,967 shs	$55.46 billion
09/28/2021	$197.76	$197.10 -0.33%	$198.70	$195.34	854,444 shs	$55.10 billion
09/27/2021	$197.42	$197.76 +0.17%	$200.21	$197.43	645,933 shs	$55.28 billion
09/24/2021	$196.75	$197.42 +0.34%	$198.12	$196.62	468,327 shs	$55.19 billion
09/23/2021	$193.75	$196.75 +1.55%	$197.88	$195.00	635,071 shs	$55.00 billion
09/22/2021	$191.19	$193.75 +1.34%	$194.95	$192.33	698,246 shs	$54.16 billion
09/21/2021	$193.43	$191.19 -1.16%	$194.78	$190.69	725,317 shs	$53.45 billion
09/20/2021	$195.12	$193.43 -0.87%	$194.57	$191.06	938,152 shs	$54.07 billion
09/17/2021	$194.88	$195.12 +0.12%	$195.79	$193.57	2.72 million shs	$54.54 billion
09/16/2021	$198.48	$194.88 -1.81%	$199.50	$194.83	815,551 shs	$54.48 billion
09/15/2021	$196.66	$198.48 +0.93%	$199.46	$196.08	925,098 shs	$55.48 billion
09/14/2021	$199.42	$196.66 -1.38%	$200.43	$195.93	996,207 shs	$54.97 billion
09/13/2021	$201.60	$199.42 -1.08%	$202.88	$197.44	1.48 million shs	$55.75 billion
09/10/2021	$203.81	$201.60 -1.08%	$205.14	$201.56	1.04 million shs	$56.36 billion
09/09/2021	$204.40	$203.81 -0.29%	$206.46	$203.77	1.24 million shs	$56.97 billion
09/08/2021	$202.39	$204.40 +0.99%	$205.00	$201.57	1.08 million shs	$57.14 billion
09/07/2021	$202.46	$202.39 -0.03%	$203.25	$200.75	1.39 million shs	$56.58 billion
09/06/2021	$202.46	$202.46	$202.90	$201.19	881,296 shs	$56.60 billion
09/03/2021	$202.30	$202.46 +0.08%	$202.90	$201.19	879,863 shs	$56.60 billion
09/02/2021	$199.79	$202.30 +1.26%	$202.40	$200.31	919,175 shs	$56.55 billion
09/01/2021	$200.31	$199.79 -0.26%	$201.00	$198.53	784,616 shs	$55.85 billion
08/31/2021	$199.19	$200.31 +0.56%	$200.77	$199.23	786,532 shs	$55.99 billion
08/30/2021	$199.72	$199.19 -0.27%	$200.01	$198.53	395,752 shs	$55.68 billion
08/27/2021	$199.07	$199.72 +0.33%	$200.52	$199.11	622,015 shs	$55.83 billion
08/26/2021	$199.30	$199.07 -0.12%	$199.39	$198.12	482,947 shs	$55.65 billion
08/25/2021	$198.92	$199.30 +0.19%	$200.07	$198.22	396,101 shs	$55.71 billion
08/24/2021	$198.01	$198.92 +0.46%	$199.60	$198.12	405,126 shs	$55.61 billion
08/23/2021	$197.30	$198.01 +0.36%	$199.10	$197.12	526,357 shs	$55.35 billion
08/20/2021	$195.49	$197.30 +0.93%	$197.90	$195.24	1.21 million shs	$55.15 billion
08/19/2021	$196.80	$195.49 -0.67%	$197.34	$194.09	730,275 shs	$54.65 billion
08/18/2021	$199.32	$196.80 -1.26%	$199.43	$196.55	1.00 million shs	$55.01 billion
08/17/2021	$200.46	$199.32 -0.57%	$200.46	$197.89	750,610 shs	$55.72 billion
08/16/2021	$198.37	$200.46 +1.05%	$200.54	$196.33	576,056 shs	$56.04 billion
08/13/2021	$199.17	$198.37 -0.40%	$199.61	$198.00	651,337 shs	$55.45 billion
08/12/2021	$200.69	$199.17 -0.76%	$201.15	$198.36	526,067 shs	$55.68 billion
08/11/2021	$199.02	$200.69 +0.84%	$200.74	$198.57	737,567 shs	$56.10 billion
08/10/2021	$197.24	$199.02 +0.90%	$199.14	$196.70	596,178 shs	$55.63 billion
08/09/2021	$199.08	$197.24 -0.92%	$198.59	$196.80	697,935 shs	$55.14 billion
08/06/2021	$196.69	$199.08 +1.22%	$199.45	$197.45	864,371 shs	$55.65 billion
08/05/2021	$195.87	$196.69 +0.42%	$197.81	$195.52	585,530 shs	$54.98 billion
08/04/2021	$197.32	$195.87 -0.73%	$197.25	$194.89	609,807 shs	$54.75 billion
08/03/2021	$195.83	$197.32 +0.76%	$197.41	$193.36	737,485 shs	$55.16 billion
08/02/2021	$196.03	$195.83 -0.10%	$198.81	$195.58	1.04 million shs	$54.74 billion
07/30/2021	$198.14	$196.03 -1.06%	$197.82	$194.94	901,664 shs	$55.40 billion
07/29/2021	$195.51	$198.14 +1.35%	$198.91	$195.45	1.15 million shs	$55.99 billion
07/28/2021	$194.05	$195.51 +0.75%	$199.95	$194.03	1.26 million shs	$55.25 billion
07/27/2021	$191.92	$194.05 +1.11%	$195.59	$190.81	1.26 million shs	$54.84 billion
07/26/2021	$191.86	$191.92 +0.03%	$192.60	$191.25	708,610 shs	$54.24 billion
07/23/2021	$190.57	$191.86 +0.68%	$192.18	$190.64	455,540 shs	$54.22 billion
07/22/2021	$191.63	$190.57 -0.55%	$191.20	$189.80	518,464 shs	$53.85 billion
07/21/2021	$190.01	$191.63 +0.85%	$192.41	$190.60	669,344 shs	$54.15 billion
07/20/2021	$184.09	$190.01 +3.22%	$190.63	$185.06	1.03 million shs	$53.70 billion
07/19/2021	$189.28	$184.09 -2.74%	$187.64	$182.66	1.16 million shs	$52.02 billion
07/16/2021	$189.35	$189.28 -0.04%	$190.63	$188.55	1.05 million shs	$53.49 billion

This page was last updated on 10/17/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

General Dynamics Stock Chart and Price History